康众医疗 sh.688607
65.15
-3.47%
2026-05-25
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 52.20 | 54.50 | 50.90 | 51.09 | -1.81% | 1.09 | 2.36% |
| 2026-02-13 | 51.06 | 53.30 | 50.23 | 52.03 | +1.80% | 1.00 | 2.17% |
| 2026-02-12 | 53.23 | 53.90 | 50.50 | 51.11 | -2.65% | 1.89 | 4.11% |
| 2026-02-11 | 53.18 | 54.78 | 52.50 | 52.50 | -2.33% | 0.92 | 1.96% |
| 2026-02-10 | 54.47 | 54.77 | 52.50 | 53.75 | -1.01% | 1.20 | 2.54% |
| 2026-02-09 | 56.00 | 58.16 | 52.70 | 54.30 | -2.16% | 2.42 | 4.96% |
| 2026-02-06 | 58.00 | 58.00 | 55.20 | 55.50 | -2.29% | 1.94 | 3.89% |
| 2026-02-05 | 56.70 | 57.91 | 55.47 | 56.80 | -1.73% | 1.15 | 2.30% |
| 2026-02-04 | 59.99 | 60.00 | 55.00 | 57.80 | -4.26% | 2.65 | 5.25% |
| 2026-02-03 | 60.37 | 61.88 | 59.02 | 60.37 | +0.28% | 1.74 | 3.28% |
| 2026-02-02 | 62.91 | 66.00 | 58.12 | 60.20 | -5.32% | 2.72 | 5.01% |
| 2026-01-30 | 62.81 | 65.70 | 61.20 | 63.58 | +1.24% | 2.40 | 4.27% |
| 2026-01-29 | 63.00 | 67.58 | 61.88 | 62.80 | -1.94% | 2.54 | 4.47% |
| 2026-01-28 | 66.00 | 66.00 | 59.99 | 64.04 | -4.40% | 4.20 | 7.61% |
| 2026-01-27 | 62.02 | 67.66 | 60.80 | 66.99 | +6.91% | 3.30 | 5.80% |
| 2026-01-26 | 64.08 | 65.79 | 61.00 | 62.66 | -2.08% | 3.14 | 5.64% |
| 2026-01-23 | 59.70 | 64.20 | 59.10 | 63.99 | +8.33% | 2.58 | 4.71% |
| 2026-01-22 | 59.89 | 61.00 | 58.30 | 59.07 | -1.01% | 2.57 | 4.90% |
| 2026-01-21 | 53.95 | 60.32 | 53.55 | 59.67 | +10.91% | 4.39 | 8.64% |
| 2026-01-20 | 52.82 | 54.80 | 51.88 | 53.80 | +3.68% | 3.08 | 6.53% |